Stora Enso Oyj (STO:STE.A)
Sweden · Delayed Price · Currency is SEK 104.50
-1.00 (-0.95%)
Aug 1, 2025, 1:00 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 105.50 | 106.00 | 104.50 | 104.50 | 104.50 | -0.95% | 358 |
| Jul 31, 2025 | 111.00 | 111.00 | 105.50 | 105.50 | 105.50 | -2.31% | 2,881 |
| Jul 30, 2025 | 110.50 | 110.50 | 108.00 | 108.00 | 108.00 | -2.70% | 1,439 |
| Jul 29, 2025 | 112.00 | 112.00 | 110.50 | 111.00 | 111.00 | -0.89% | 3,791 |
| Jul 28, 2025 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | 8,115 |
| Jul 25, 2025 | 109.50 | 113.00 | 109.50 | 113.00 | 113.00 | 3.20% | 9,278 |
| Jul 24, 2025 | 109.00 | 111.00 | 109.00 | 109.50 | 109.50 | 0.46% | 9,613 |
| Jul 23, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 5.31% | 1,937 |
| Jul 22, 2025 | 108.00 | 108.00 | 103.00 | 103.50 | 103.50 | -4.17% | 1,936 |
| Jul 21, 2025 | 110.00 | 110.00 | 106.50 | 108.00 | 108.00 | -1.82% | 3,667 |
| Jul 18, 2025 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 945 |
| Jul 17, 2025 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 2,388 |
| Jul 16, 2025 | 113.00 | 113.00 | 110.50 | 113.00 | 113.00 | -0.44% | 1,836 |
| Jul 15, 2025 | 109.50 | 113.50 | 109.50 | 113.50 | 113.50 | 3.65% | 401 |
| Jul 14, 2025 | 109.50 | 109.50 | 109.00 | 109.50 | 109.50 | -0.90% | 1,415 |
| Jul 11, 2025 | 111.00 | 111.00 | 109.00 | 110.50 | 110.50 | -0.45% | 1,344 |
| Jul 10, 2025 | 106.00 | 112.50 | 106.00 | 111.00 | 111.00 | 4.72% | 5,650 |
| Jul 9, 2025 | 107.50 | 107.50 | 106.00 | 106.00 | 106.00 | -0.47% | 5,310 |
| Jul 8, 2025 | 106.50 | 106.50 | 105.00 | 106.50 | 106.50 | - | 3,287 |
| Jul 7, 2025 | 108.00 | 108.00 | 106.00 | 106.50 | 106.50 | -1.84% | 3,571 |
| Jul 4, 2025 | 109.50 | 110.00 | 108.50 | 108.50 | 108.50 | -0.91% | 1,357 |
| Jul 3, 2025 | 111.50 | 111.50 | 109.50 | 109.50 | 109.50 | -1.79% | 2,787 |
| Jul 2, 2025 | 106.00 | 112.00 | 106.00 | 111.50 | 111.50 | 5.19% | 8,720 |
| Jul 1, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 11,250 |
| Jun 30, 2025 | 109.50 | 109.50 | 106.50 | 106.50 | 106.50 | -3.62% | 6,339 |
| Jun 27, 2025 | 107.50 | 110.50 | 107.50 | 110.50 | 110.50 | 2.79% | 9,289 |
| Jun 26, 2025 | 103.50 | 107.50 | 103.50 | 107.50 | 107.50 | 3.86% | 6,741 |
| Jun 25, 2025 | 109.00 | 109.00 | 103.50 | 103.50 | 103.50 | -5.05% | 4,613 |
| Jun 24, 2025 | 108.50 | 109.50 | 108.50 | 109.00 | 109.00 | 0.46% | 2,383 |
| Jun 23, 2025 | 112.50 | 112.50 | 108.50 | 108.50 | 108.50 | -3.13% | 9,848 |
| Jun 19, 2025 | 107.00 | 115.00 | 107.00 | 112.00 | 112.00 | 14.29% | 10,617 |
| Jun 18, 2025 | 97.40 | 98.20 | 97.40 | 98.00 | 98.00 | 0.62% | 428 |
| Jun 17, 2025 | 98.00 | 98.00 | 97.40 | 97.40 | 97.40 | -0.41% | 232 |
| Jun 16, 2025 | 96.00 | 98.20 | 96.00 | 97.80 | 97.80 | 1.24% | 3,162 |
| Jun 13, 2025 | 99.00 | 99.00 | 96.60 | 96.60 | 96.60 | -2.42% | 541 |
| Jun 12, 2025 | 99.00 | 99.80 | 99.00 | 99.00 | 99.00 | -1.00% | 584 |
| Jun 11, 2025 | 99.80 | 101.00 | 99.80 | 100.00 | 100.00 | 0.20% | 1,805 |
| Jun 10, 2025 | 104.00 | 104.00 | 99.60 | 99.80 | 99.80 | 0.20% | 5,711 |
| Jun 9, 2025 | 99.00 | 101.00 | 99.00 | 99.60 | 99.60 | -1.39% | 6,995 |
| Jun 5, 2025 | 101.50 | 101.50 | 100.50 | 101.00 | 101.00 | - | 2,941 |
| Jun 4, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.49% | 6,134 |
| Jun 3, 2025 | 101.50 | 101.50 | 100.50 | 101.50 | 101.50 | -0.49% | 1,003 |
| Jun 2, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -1.45% | 7,146 |
| May 30, 2025 | 103.50 | 104.00 | 103.50 | 103.50 | 103.50 | - | 3,380 |
| May 28, 2025 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | -0.48% | 355 |
| May 27, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 5,650 |
| May 26, 2025 | 104.00 | 104.00 | 103.50 | 104.00 | 104.00 | 0.48% | 7,980 |
| May 23, 2025 | 104.00 | 105.00 | 103.50 | 103.50 | 103.50 | -1.43% | 2,677 |
| May 22, 2025 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | 1.94% | 6,719 |
| May 21, 2025 | 102.50 | 103.50 | 101.50 | 103.00 | 103.00 | 0.98% | 5,637 |